|
Closing price on 12/20/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
163,560 |
| Split-adjusted Price |
2.00 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.00
|
163,560
|
|
|
12/19/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
2.08
|
280,750
|
|
|
12/16/2011
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.08
|
566,050
|
|
|
12/15/2011
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.00
|
680,990
|
|
|
12/14/2011
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.98
|
680,920
|
|
|
12/13/2011
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
1.92
|
563,920
|
|
|
12/12/2011
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
1.87
|
326,030
|
|
|
12/9/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.84
|
288,630
|
|
|
12/8/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.84
|
390,350
|
|
|
12/7/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
1.87
|
276,000
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.84
|
211,540
|
|
|
12/5/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.90
|
1.84
|
380,440
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.82
|
162,490
|
|
|
12/1/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.82
|
31,830
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
316,910
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
144,940
|
|
|
11/28/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.76
|
99,620
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
140,520
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
260,310
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
302,460
|
|
|
11/22/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
1.79
|
477,830
|
|
|
11/21/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
1.74
|
231,720
|
|
|
11/18/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
1,005,160
|
|
|
11/17/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
585,760
|
|
|
11/16/2011
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
667,000
|
|
|
11/15/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
1.76
|
757,320
|
|
|
11/14/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.76
|
481,310
|
|
|
11/11/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.82
|
394,740
|
|
|
11/10/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.79
|
279,830
|
|
|
11/9/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.82
|
467,380
|
|
|